|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.90
0.00/0.00%
3:04:59 PM
|
|
|
|
Closing price on 3/26/2024
|
|
| Open |
23.30 |
| High |
24.50 |
| Low |
23.30 |
| Volume |
119,000 |
| Split-adjusted Price |
22.33 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
+1.20 / +5.19%
|
23.30
|
24.50
|
23.30
|
24.30
|
24.00
|
22.33
|
119,000
|
|
|
3/25/2024
|
+1.10 / +4.98%
|
22.20
|
23.90
|
22.20
|
23.20
|
23.10
|
21.32
|
147,200
|
|
|
3/22/2024
|
+0.30 / +1.37%
|
21.90
|
22.30
|
21.90
|
22.20
|
22.10
|
20.40
|
54,100
|
|
|
3/21/2024
|
+0.50 / +2.31%
|
21.70
|
22.10
|
21.70
|
22.10
|
21.90
|
20.31
|
110,200
|
|
|
3/20/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.60
|
19.85
|
53,400
|
|
|
3/19/2024
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.60
|
20.03
|
36,500
|
|
|
3/18/2024
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.10
|
21.80
|
21.50
|
20.03
|
90,200
|
|
|
3/15/2024
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.90
|
20.22
|
87,500
|
|
|
3/14/2024
|
+0.50 / +2.33%
|
21.70
|
22.00
|
21.60
|
22.00
|
21.80
|
20.22
|
137,700
|
|
|
3/13/2024
|
+0.30 / +1.41%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.50
|
19.85
|
269,744
|
|
|
3/12/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.10
|
21.30
|
21.30
|
19.58
|
48,400
|
|
|
3/11/2024
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.20
|
21.30
|
21.30
|
19.58
|
65,200
|
|
|
3/8/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.40
|
19.67
|
29,000
|
|
|
3/7/2024
|
+0.20 / +0.94%
|
21.40
|
21.50
|
21.30
|
21.50
|
21.40
|
19.76
|
23,200
|
|
|
3/6/2024
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.10
|
21.30
|
21.30
|
19.58
|
53,300
|
|
|
3/5/2024
|
+0.10 / +0.47%
|
21.40
|
21.70
|
21.40
|
21.50
|
21.50
|
19.76
|
77,500
|
|
|
3/4/2024
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.30
|
21.40
|
21.40
|
19.67
|
49,800
|
|
|
3/1/2024
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.20
|
21.40
|
21.30
|
19.67
|
55,800
|
|
|
2/29/2024
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.30
|
21.40
|
21.50
|
19.67
|
47,700
|
|
|
2/28/2024
|
+0.50 / +2.37%
|
21.20
|
21.90
|
21.20
|
21.60
|
21.60
|
19.85
|
130,500
|
|
|
2/27/2024
|
+0.10 / +0.48%
|
21.10
|
21.30
|
21.00
|
21.10
|
21.10
|
19.39
|
51,100
|
|
|
2/26/2024
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.00
|
19.39
|
45,400
|
|
|
2/23/2024
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.80
|
20.90
|
21.00
|
19.21
|
78,700
|
|
|
2/22/2024
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.00
|
21.20
|
21.20
|
19.48
|
72,400
|
|
|
2/21/2024
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.00
|
21.20
|
21.10
|
19.48
|
133,600
|
|
|
2/20/2024
|
-0.30 / -1.40%
|
21.40
|
21.40
|
21.00
|
21.10
|
21.10
|
19.39
|
150,700
|
|
|
2/19/2024
|
-0.70 / -3.18%
|
22.10
|
22.10
|
21.00
|
21.30
|
21.40
|
19.58
|
198,700
|
|
|
2/16/2024
|
+0.70 / +3.32%
|
21.50
|
22.40
|
21.40
|
21.80
|
22.00
|
20.03
|
235,000
|
|
|
2/15/2024
|
+1.00 / +4.90%
|
20.70
|
21.40
|
20.70
|
21.40
|
21.10
|
19.67
|
204,000
|
|
|
2/7/2024
|
+0.50 / +2.49%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.40
|
18.93
|
105,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|